易方达沪深300医药ETF sh.512010
0.34
-1.15%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 0.35 | 0.35 | 0.34 | 0.34 | -1.15% | 4.85 | 2.96% |
| 2026-05-21 | 0.35 | 0.36 | 0.35 | 0.35 | +0.58% | 7.12 | 4.19% |
| 2026-05-20 | 0.35 | 0.35 | 0.34 | 0.35 | -0.57% | 4.73 | 2.86% |
| 2026-05-19 | 0.35 | 0.35 | 0.35 | 0.35 | 0.00% | 5.00 | 3.02% |
| 2026-05-18 | 0.35 | 0.36 | 0.35 | 0.35 | -1.97% | 6.08 | 3.72% |
| 2026-05-15 | 0.36 | 0.36 | 0.35 | 0.36 | -1.11% | 5.29 | 3.17% |
| 2026-05-14 | 0.37 | 0.37 | 0.36 | 0.36 | -2.70% | 8.36 | 4.97% |
| 2026-05-13 | 0.37 | 0.37 | 0.37 | 0.37 | -0.54% | 5.46 | 3.20% |
| 2026-05-12 | 0.37 | 0.38 | 0.37 | 0.37 | +0.54% | 9.43 | 5.39% |
| 2026-05-11 | 0.36 | 0.37 | 0.36 | 0.37 | +1.09% | 5.97 | 3.47% |
| 2026-05-08 | 0.37 | 0.37 | 0.36 | 0.37 | -0.54% | 4.32 | 2.53% |
| 2026-05-07 | 0.37 | 0.37 | 0.37 | 0.37 | 0.00% | 3.50 | 2.04% |
| 2026-05-06 | 0.37 | 0.37 | 0.37 | 0.37 | -0.54% | 3.49 | 2.04% |
| 2026-04-30 | 0.37 | 0.37 | 0.37 | 0.37 | -1.07% | 3.53 | 2.06% |
| 2026-04-29 | 0.37 | 0.38 | 0.37 | 0.37 | +0.54% | 3.84 | 2.24% |
| 2026-04-28 | 0.37 | 0.38 | 0.37 | 0.37 | +2.20% | 7.59 | 4.35% |
| 2026-04-27 | 0.37 | 0.37 | 0.36 | 0.36 | -0.55% | 2.45 | 1.45% |
| 2026-04-24 | 0.36 | 0.37 | 0.36 | 0.37 | +0.27% | 3.76 | 2.20% |
| 2026-04-23 | 0.36 | 0.37 | 0.36 | 0.36 | +0.55% | 4.58 | 2.66% |
| 2026-04-22 | 0.36 | 0.36 | 0.36 | 0.36 | -0.55% | 2.74 | 1.61% |